| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 59.5 | 60.8 | 58.5 | 58.85 | 58.85 | -0.45 (-0.76%) | 64,390 |
| 24 Dec 2012 | INR | 59.8 | 61.5 | 58.8 | 59.3 | 59.3 | -0.5 (-0.84%) | 129,139 |
| 21 Dec 2012 | INR | 60.95 | 63.8 | 59.3 | 59.8 | 59.8 | -1.2 (-1.97%) | 567,604 |
| 20 Dec 2012 | INR | 58 | 62.65 | 55.7 | 61 | 61 | +3.2 (+5.54%) | 515,255 |
| 19 Dec 2012 | INR | 59.25 | 59.85 | 57.2 | 57.8 | 57.8 | -0.15 (-0.26%) | 141,437 |
| 18 Dec 2012 | INR | 53.8 | 59.8 | 53.2 | 57.95 | 57.95 | +4.45 (+8.32%) | 255,656 |
| 17 Dec 2012 | INR | 53.45 | 54.9 | 52.9 | 53.5 | 53.5 | +0.55 (+1.04%) | 32,580 |
| 14 Dec 2012 | INR | 52.55 | 53.95 | 52.4 | 52.95 | 52.95 | -0.3 (-0.56%) | 16,924 |
| 13 Dec 2012 | INR | 54.05 | 54.65 | 53 | 53.25 | 53.25 | -1.05 (-1.93%) | 12,352 |
| 12 Dec 2012 | INR | 54.85 | 55.3 | 54.1 | 54.3 | 54.3 | -0.75 (-1.36%) | 17,005 |
| 11 Dec 2012 | INR | 56 | 56.45 | 54.6 | 55.05 | 55.05 | -0.55 (-0.99%) | 22,348 |
| 10 Dec 2012 | INR | 56.1 | 57.3 | 55.35 | 55.6 | 55.6 | -0.75 (-1.33%) | 32,318 |
| 7 Dec 2012 | INR | 56.95 | 57.4 | 56 | 56.35 | 56.35 | -0.05 (-0.09%) | 32,267 |
| 6 Dec 2012 | INR | 57.5 | 57.6 | 56.15 | 56.4 | 56.4 | -0.9 (-1.57%) | 62,790 |
| 5 Dec 2012 | INR | 57.85 | 58.7 | 56.6 | 57.3 | 57.3 | +0.1 (+0.17%) | 76,163 |
| 4 Dec 2012 | INR | 58 | 58.9 | 55.8 | 57.2 | 57.2 | 0.0 (0.0%) | 102,083 |
| 3 Dec 2012 | INR | 57.1 | 57.95 | 56.6 | 57.2 | 57.2 | +1.4 (+2.51%) | 400,180 |
| 30 Nov 2012 | INR | 52.5 | 56.55 | 52.15 | 55.8 | 55.8 | +3.55 (+6.79%) | 169,344 |
| 29 Nov 2012 | INR | 51.6 | 53.25 | 51.6 | 52.25 | 52.25 | +0.4 (+0.77%) | 31,438 |
| 27 Nov 2012 | INR | 52.5 | 52.8 | 51.65 | 51.85 | 51.85 | -0.1 (-0.19%) | 16,165 |
| 26 Nov 2012 | INR | 52 | 53.5 | 51.25 | 51.95 | 51.95 | +0.4 (+0.78%) | 22,254 |
| 23 Nov 2012 | INR | 52 | 52.6 | 51.45 | 51.55 | 51.55 | -0.45 (-0.87%) | 7,388 |
| 22 Nov 2012 | INR | 52.5 | 53.55 | 51.5 | 52 | 52 | -0.1 (-0.19%) | 43,017 |
| 21 Nov 2012 | INR | 52.5 | 52.55 | 52 | 52.1 | 52.1 | -0.15 (-0.29%) | 7,826 |
| 20 Nov 2012 | INR | 52.8 | 53.05 | 51.8 | 52.25 | 52.25 | -0.45 (-0.85%) | 36,745 |
| 19 Nov 2012 | INR | 51.6 | 53 | 51.4 | 52.7 | 52.7 | +1.1 (+2.13%) | 32,218 |
| 16 Nov 2012 | INR | 52.4 | 53.35 | 51.5 | 51.6 | 51.6 | -0.3 (-0.58%) | 13,193 |
| 15 Nov 2012 | INR | 53.1 | 53.1 | 51.55 | 51.9 | 51.9 | -1.7 (-3.17%) | 26,837 |
| 13 Nov 2012 | INR | 50 | 54 | 50 | 53.6 | 53.6 | +0.75 (+1.42%) | 8,622 |
| 12 Nov 2012 | INR | 53.7 | 53.7 | 52.65 | 52.85 | 52.85 | -0.4 (-0.75%) | 18,014 |
